|
HENKEL VZ - [Ticker: HEN3.F] | | Last Trade | 122.00 | Last Trade Time | 2017-11-01 - 22:56:00 | Variation | +1.30 (+1.08%) | Open | 120.75 | High | 122.13 | Low | 120.30 | Volume | 892 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 120.70 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | HEN3.F quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-10-30 | 6,300 | 35.12 | 35.13 | 34.98 | 35.12 | 00:00:00 | 2007-10-31 | 7,800 | 34.95 | 35.26 | 34.95 | 35.22 | 00:00:00 | 2007-11-01 | 2,000 | 35.01 | 35.49 | 35.01 | 35.36 | 00:00:00 | 2007-11-02 | 9,200 | 35.15 | 35.78 | 35.15 | 35.43 | 00:00:00 | 2007-11-05 | 3,000 | 35.44 | 35.58 | 35.20 | 35.20 | 00:00:00 | 2007-11-06 | 7,100 | 35.30 | 35.56 | 35.29 | 35.49 | 00:00:00 | 2007-11-07 | 13,900 | 36.20 | 36.94 | 36.20 | 36.65 | 00:00:00 | 2007-11-08 | 7,000 | 36.35 | 36.95 | 36.30 | 36.51 | 00:00:00 | 2007-11-09 | 8,300 | 36.40 | 37.40 | 36.40 | 36.58 | 00:00:00 | 2007-11-12 | 12,900 | 37.10 | 37.53 | 37.10 | 37.29 | 00:00:00 | 2007-11-13 | 10,900 | 37.17 | 38.00 | 37.14 | 37.64 | 00:00:00 | 2007-11-14 | 7,000 | 38.13 | 38.21 | 37.75 | 38.00 | 00:00:00 | 2007-11-15 | 4,000 | 37.97 | 38.28 | 37.49 | 38.04 | 00:00:00 | 2007-11-16 | 4,000 | 38.08 | 38.35 | 38.07 | 38.35 | 00:00:00 | 2007-11-19 | 9,600 | 38.38 | 38.38 | 37.69 | 37.69 | 00:00:00 | 2007-11-20 | 5,400 | 37.51 | 38.52 | 37.51 | 38.46 | 00:00:00 | 2007-11-21 | 5,600 | 38.46 | 38.89 | 37.77 | 38.32 | 00:00:00 | 2007-11-22 | 3,000 | 38.26 | 38.32 | 36.90 | 37.12 | 00:00:00 | 2007-11-23 | 4,900 | 37.06 | 37.32 | 36.23 | 36.54 | 00:00:00 | 2007-11-26 | 2,800 | 36.05 | 36.70 | 36.01 | 36.19 | 00:00:00 | 2007-11-27 | 3,500 | 35.90 | 36.37 | 35.85 | 36.10 | 00:00:00 | 2007-11-28 | 2,900 | 36.11 | 36.71 | 36.11 | 36.61 | 00:00:00 | 2007-11-29 | 3,300 | 36.67 | 36.75 | 36.09 | 36.60 | 00:00:00 | 2007-11-30 | 2,000 | 36.61 | 38.06 | 36.61 | 37.75 | 00:00:00 | 2007-12-03 | 5,200 | 37.63 | 38.59 | 37.63 | 38.17 | 00:00:00 | 2007-12-04 | 2,900 | 38.10 | 38.81 | 38.10 | 38.77 | 00:00:00 | 2007-12-05 | 8,300 | 38.77 | 39.78 | 38.76 | 39.59 | 00:00:00 | 2007-12-06 | 3,400 | 39.56 | 39.70 | 39.46 | 39.50 | 00:00:00 | 2007-12-07 | 3,400 | 39.55 | 39.60 | 39.13 | 39.13 | 00:00:00 | 2007-12-10 | 5,500 | 39.13 | 39.45 | 39.09 | 39.38 | 00:00:00 | 2007-12-11 | 3,600 | 39.38 | 39.43 | 38.81 | 39.33 | 00:00:00 | 2007-12-12 | 4,900 | 39.20 | 39.94 | 39.20 | 39.70 | 00:00:00 | 2007-12-13 | 11,300 | 39.43 | 39.95 | 39.43 | 39.75 | 00:00:00 | 2007-12-14 | 2,400 | 39.80 | 39.82 | 39.19 | 39.35 | 00:00:00 | 2007-12-17 | 2,400 | 39.35 | 39.56 | 39.05 | 39.26 | 00:00:00 | 2007-12-18 | 7,300 | 38.83 | 38.88 | 38.36 | 38.36 | 00:00:00 | 2007-12-19 | 2,000 | 38.36 | 38.38 | 37.86 | 37.88 | 00:00:00 | 2007-12-20 | 4,200 | 37.94 | 39.00 | 37.94 | 38.69 | 00:00:00 | 2007-12-21 | 5,500 | 38.69 | 39.36 | 38.69 | 38.94 | 00:00:00 | 2007-12-24 | 0 | 38.94 | 38.94 | 38.94 | 38.94 | 00:00:00 | 2007-12-25 | 0 | 38.94 | 38.94 | 38.94 | 38.94 | 00:00:00 | 2007-12-26 | 0 | 38.94 | 38.94 | 38.94 | 38.94 | 00:00:00 | 2007-12-27 | 5,400 | 38.87 | 38.87 | 37.97 | 38.15 | 00:00:00 | 2007-12-28 | 1,700 | 38.10 | 38.35 | 38.10 | 38.35 | 00:00:00 | 2007-12-31 | 0 | 38.35 | 38.35 | 38.35 | 38.35 | 00:00:00 | 2008-01-01 | 0 | 38.35 | 38.35 | 38.35 | 38.35 | 00:00:00 | 2008-01-02 | 1,800 | 38.35 | 38.72 | 37.90 | 38.02 | 00:00:00 | 2008-01-03 | 1,800 | 38.02 | 38.02 | 37.33 | 37.48 | 00:00:00 | 2008-01-04 | 3,500 | 37.48 | 37.96 | 37.14 | 37.24 | 00:00:00 | 2008-01-07 | 6,000 | 37.30 | 37.30 | 36.62 | 36.63 | 00:00:00 | 2008-01-08 | 1,900 | 36.64 | 37.16 | 36.64 | 36.95 | 00:00:00 | 2008-01-09 | 3,300 | 36.62 | 36.62 | 36.15 | 36.17 | 00:00:00 | 2008-01-10 | 8,500 | 36.14 | 36.48 | 35.95 | 36.04 | 00:00:00 | 2008-01-11 | 10,000 | 36.00 | 36.00 | 34.53 | 34.77 | 00:00:00 | 2008-01-14 | 10,900 | 34.83 | 34.90 | 34.48 | 34.60 | 00:00:00 | 2008-01-15 | 8,000 | 34.60 | 34.60 | 33.58 | 33.93 | 00:00:00 | 2008-01-16 | 12,600 | 33.95 | 33.95 | 32.95 | 33.65 | 00:00:00 | 2008-01-17 | 13,500 | 33.65 | 34.24 | 33.29 | 33.29 | 00:00:00 | 2008-01-18 | 5,900 | 33.60 | 33.60 | 32.91 | 32.91 | 00:00:00 | 2008-01-21 | 21,700 | 32.70 | 32.76 | 31.00 | 31.49 | 00:00:00 | 2008-01-22 | 25,700 | 30.40 | 31.62 | 30.33 | 31.08 | 00:00:00 | 2008-01-23 | 12,900 | 31.03 | 31.05 | 29.79 | 29.85 | 00:00:00 | 2008-01-24 | 14,800 | 30.70 | 32.03 | 30.33 | 31.65 | 00:00:00 | 2008-01-25 | 10,100 | 32.00 | 32.02 | 31.00 | 31.29 | 00:00:00 | 2008-01-28 | 5,300 | 31.10 | 31.39 | 30.80 | 31.20 | 00:00:00 | 2008-01-29 | 2,500 | 31.32 | 32.01 | 31.32 | 31.96 | 00:00:00 | 2008-01-30 | 2,200 | 31.96 | 32.12 | 31.67 | 31.67 | 00:00:00 | 2008-01-31 | 10,700 | 31.67 | 31.67 | 30.37 | 30.53 | 00:00:00 | 2008-02-01 | 13,300 | 30.65 | 30.93 | 30.34 | 30.68 | 00:00:00 | 2008-02-04 | 5,500 | 30.72 | 31.50 | 30.60 | 30.94 | 00:00:00 | 2008-02-05 | 9,300 | 30.86 | 30.86 | 29.54 | 29.63 | 00:00:00 | 2008-02-06 | 15,900 | 29.59 | 30.49 | 29.32 | 30.44 | 00:00:00 | 2008-02-07 | 5,000 | 30.44 | 30.44 | 29.38 | 29.50 | 00:00:00 | 2008-02-08 | 11,900 | 29.75 | 29.84 | 28.77 | 29.09 | 00:00:00 | 2008-02-11 | 6,300 | 29.00 | 29.28 | 28.93 | 28.98 | 00:00:00 | 2008-02-12 | 6,000 | 29.14 | 29.74 | 28.54 | 29.69 | 00:00:00 | 2008-02-13 | 4,400 | 29.69 | 30.77 | 29.60 | 30.76 | 00:00:00 | 2008-02-14 | 2,800 | 30.76 | 30.94 | 30.50 | 30.50 | 00:00:00 | 2008-02-15 | 4,500 | 30.54 | 30.79 | 29.72 | 30.40 | 00:00:00 | 2008-02-18 | 1,400 | 30.44 | 31.07 | 30.44 | 31.07 | 00:00:00 | 2008-02-19 | 3,500 | 30.93 | 30.93 | 30.39 | 30.39 | 00:00:00 | 2008-02-20 | 3,100 | 30.23 | 30.33 | 29.94 | 30.12 | 00:00:00 | 2008-02-21 | 2,900 | 30.36 | 30.54 | 30.07 | 30.12 | 00:00:00 | 2008-02-22 | 5,700 | 30.20 | 30.55 | 29.95 | 30.10 | 00:00:00 | 2008-02-25 | 3,500 | 30.09 | 30.74 | 30.09 | 30.54 | 00:00:00 | 2008-02-26 | 3,100 | 30.57 | 30.69 | 30.38 | 30.54 | 00:00:00 | 2008-02-27 | 16,300 | 31.55 | 32.02 | 30.95 | 30.95 | 00:00:00 | 2008-02-28 | 9,100 | 31.03 | 31.03 | 30.14 | 30.35 | 00:00:00 | 2008-02-29 | 17,300 | 30.35 | 30.35 | 28.88 | 29.22 | 00:00:00 | 2008-03-03 | 6,400 | 28.80 | 29.39 | 28.80 | 29.38 | 00:00:00 | 2008-03-04 | 10,600 | 29.38 | 29.38 | 28.32 | 28.36 | 00:00:00 | 2008-03-05 | 18,500 | 28.44 | 28.81 | 27.88 | 28.58 | 00:00:00 | 2008-03-06 | 8,900 | 28.50 | 28.50 | 28.00 | 28.19 | 00:00:00 | 2008-03-07 | 18,100 | 27.85 | 27.85 | 26.65 | 27.25 | 00:00:00 | 2008-03-10 | 4,500 | 27.32 | 27.66 | 27.21 | 27.38 | 00:00:00 | 2008-03-11 | 7,200 | 27.38 | 27.74 | 27.17 | 27.60 | 00:00:00 | 2008-03-12 | 5,000 | 28.20 | 28.20 | 27.45 | 27.52 | 00:00:00 | 2008-03-13 | 7,000 | 27.05 | 27.28 | 26.70 | 27.16 | 00:00:00 | 2008-03-14 | 8,600 | 27.07 | 27.62 | 26.89 | 27.40 | 00:00:00 | 2008-03-17 | 11,200 | 27.02 | 27.39 | 26.63 | 26.64 | 00:00:00 | 2008-03-18 | 11,900 | 26.80 | 26.84 | 26.42 | 26.69 | 00:00:00 | 2008-03-19 | 7,000 | 26.92 | 27.79 | 26.87 | 27.79 | 00:00:00 | 2008-03-20 | 4,500 | 27.61 | 28.85 | 27.61 | 28.70 | 00:00:00 | 2008-03-21 | 0 | 28.70 | 28.70 | 28.70 | 28.70 | 00:00:00 | 2008-03-24 | 0 | 28.70 | 28.70 | 28.70 | 28.70 | 00:00:00 | 2008-03-25 | 3,700 | 29.45 | 29.45 | 29.00 | 29.15 | 00:00:00 | 2008-03-26 | 3,500 | 28.96 | 29.13 | 28.87 | 28.96 | 00:00:00 | 2008-03-27 | 1,400 | 29.00 | 29.26 | 29.00 | 29.23 | 00:00:00 | 2008-03-28 | 1,300 | 29.31 | 29.34 | 28.94 | 29.08 | 00:00:00 | 2008-03-31 | 2,700 | 29.04 | 29.25 | 28.68 | 29.25 | 00:00:00 | 2008-04-01 | 3,200 | 29.48 | 30.00 | 29.18 | 29.54 | 00:00:00 | 2008-04-02 | 2,300 | 29.60 | 29.72 | 29.50 | 29.50 | 00:00:00 | 2008-04-03 | 3,800 | 29.75 | 29.75 | 29.37 | 29.52 | 00:00:00 | 2008-04-04 | 3,800 | 29.45 | 29.45 | 29.09 | 29.09 | 00:00:00 | 2008-04-07 | 7,200 | 29.40 | 29.59 | 29.14 | 29.27 | 00:00:00 | 2008-04-08 | 3,200 | 29.15 | 29.15 | 28.87 | 29.03 | 00:00:00 | 2008-04-09 | 5,000 | 29.07 | 29.65 | 28.94 | 28.94 | 00:00:00 | 2008-04-10 | 4,400 | 29.00 | 29.02 | 28.40 | 28.98 | 00:00:00 | 2008-04-11 | 4,500 | 28.99 | 28.99 | 27.87 | 27.95 | 00:00:00 | 2008-04-14 | 2,900 | 27.95 | 28.17 | 27.80 | 28.13 | 00:00:00 | 2008-04-15 | 4,800 | 27.75 | 27.93 | 27.38 | 27.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|